시가총액 $3.34T
0.74%
볼륨 24시간 $328.11B
-40.48%
BTC % 58.43%
-0.77%
ETH % 10.08%
2.77%
코인
31.006
+11
거래소
885
마지막 업데이트
3 의사록 전에
io.net (IO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-04 2025 | $1.5385 | $1.4904 | $1.7366 | $1.7338 | $118,254,264 | $207,815,360 |
| Feb-03 2025 | $1.7203 | $1.3146 | $1.7552 | $1.6798 | $262,370,426 | $232,368,590 |
| Feb-02 2025 | $1.6862 | $1.6260 | $1.9434 | $1.9066 | $282,431,493 | $227,763,175 |
| Feb-01 2025 | $1.9242 | $1.8985 | $2.6365 | $2.5851 | $167,791,969 | $259,913,269 |
| Jan-31 2025 | $2.5848 | $2.5571 | $2.7748 | $2.6333 | $97,480,456 | $349,140,811 |
| Jan-30 2025 | $2.6333 | $2.6333 | $2.8020 | $2.6871 | $90,538,768 | $355,693,541 |
| Jan-29 2025 | $2.6792 | $2.5736 | $2.9046 | $2.7473 | $143,090,931 | $361,885,958 |
| Jan-28 2025 | $2.7523 | $2.7205 | $3.1280 | $2.9243 | $102,320,897 | $371,759,080 |
| Jan-27 2025 | $2.9202 | $2.7218 | $3.0177 | $2.9991 | $149,643,548 | $394,436,399 |
| Jan-26 2025 | $3.0091 | $3.0091 | $3.2058 | $3.1497 | $97,799,550 | $406,442,349 |
| Jan-25 2025 | $3.1427 | $2.9839 | $3.2010 | $3.0626 | $107,534,043 | $424,492,616 |
| Jan-24 2025 | $3.0662 | $3.0287 | $3.2655 | $3.1936 | $134,750,522 | $414,163,773 |
| Jan-23 2025 | $3.1706 | $2.8496 | $3.2141 | $2.9880 | $134,405,180 | $428,256,014 |
| Jan-22 2025 | $2.9874 | $2.9852 | $3.1482 | $3.0432 | $114,075,810 | $403,516,778 |
| Jan-21 2025 | $3.0309 | $2.7759 | $3.1338 | $2.9329 | $142,163,841 | $409,396,400 |